Siemens Healthineers AG (SHL)
Exportar para Excel
| < 1 2 3 4 > >> |
| 07/04/2026 |
1.475.800 |
0,36%
|
35,88
|
35,51
|
36,27
|
36,07
|
| 02/04/2026 |
1.339.200 |
-1,10%
|
35,85
|
35,48
|
36,19
|
35,94
|
| 01/04/2026 |
1.201.570 |
-0,52%
|
36,79
|
36,03
|
37,02
|
36,34
|
| 31/03/2026 |
1.325.800 |
2,04%
|
36,17
|
35,82
|
36,59
|
36,53
|
| 30/03/2026 |
1.293.300 |
0,65%
|
35,43
|
35,43
|
36,21
|
35,80
|
| 27/03/2026 |
1.697.300 |
-1,69%
|
36,32
|
35,52
|
36,39
|
35,57
|
| 26/03/2026 |
1.589.330 |
-1,34%
|
36,61
|
36,13
|
36,77
|
36,18
|
| 25/03/2026 |
1.660.400 |
-0,33%
|
37,01
|
36,67
|
37,10
|
36,67
|
| 24/03/2026 |
1.448.500 |
0,11%
|
36,62
|
36,51
|
36,97
|
36,79
|
| 23/03/2026 |
1.622.300 |
1,60%
|
36,03
|
35,50
|
37,31
|
36,75
|
| 20/03/2026 |
1.534.500 |
-2,51%
|
37,03
|
36,13
|
37,32
|
36,17
|
| 19/03/2026 |
1.549.500 |
-0,91%
|
37,45
|
36,89
|
37,52
|
37,10
|
| 18/03/2026 |
1.490.300 |
-2,32%
|
38,62
|
37,42
|
38,84
|
37,44
|
| 17/03/2026 |
1.463.800 |
-0,08%
|
38,26
|
37,92
|
38,78
|
38,33
|
| 16/03/2026 |
1.308.200 |
-0,44%
|
38,76
|
38,20
|
38,84
|
38,36
|
| 13/03/2026 |
1.367.600 |
-0,59%
|
38,91
|
38,39
|
39,04
|
38,53
|
| 12/03/2026 |
1.354.300 |
-1,15%
|
38,97
|
38,76
|
39,68
|
38,76
|
| 11/03/2026 |
1.385.500 |
-0,76%
|
39,58
|
39,01
|
39,75
|
39,21
|
| 10/03/2026 |
1.359.400 |
-2,18%
|
40,56
|
39,51
|
40,63
|
39,51
|
| 09/03/2026 |
1.593.400 |
0,22%
|
39,64
|
39,49
|
40,61
|
40,39
|
| 06/03/2026 |
1.426.600 |
-0,17%
|
40,58
|
40,30
|
41,12
|
40,30
|
| 05/03/2026 |
1.514.800 |
-2,75%
|
41,40
|
40,27
|
41,40
|
40,37
|
| 04/03/2026 |
1.420.100 |
2,95%
|
40,18
|
40,17
|
41,65
|
41,51
|
| 03/03/2026 |
1.448.400 |
-2,33%
|
41,03
|
40,05
|
41,42
|
40,32
|
| 02/03/2026 |
1.395.000 |
-1,36%
|
41,17
|
40,92
|
41,60
|
41,28
|
| 27/02/2026 |
1.125.800 |
-0,99%
|
42,21
|
41,85
|
42,38
|
41,85
|
| 26/02/2026 |
1.217.100 |
1,20%
|
41,78
|
41,59
|
42,55
|
42,27
|
| 25/02/2026 |
1.223.700 |
-0,52%
|
42,05
|
41,63
|
42,06
|
41,77
|
| 24/02/2026 |
1.376.200 |
1,16%
|
41,58
|
41,53
|
42,31
|
41,99
|
| 23/02/2026 |
1.395.900 |
-1,84%
|
42,16
|
41,50
|
42,48
|
41,51
|
| 20/02/2026 |
1.041.200 |
2,13%
|
41,57
|
41,48
|
42,45
|
42,29
|
| 19/02/2026 |
1.219.000 |
0,39%
|
41,36
|
41,32
|
41,74
|
41,41
|
| 18/02/2026 |
1.071.000 |
1,25%
|
40,84
|
40,79
|
41,59
|
41,25
|
| 17/02/2026 |
1.205.800 |
-0,22%
|
40,76
|
40,68
|
41,22
|
40,74
|
| 16/02/2026 |
1.158.200 |
0,37%
|
40,80
|
40,61
|
40,98
|
40,83
|
| 13/02/2026 |
1.389.600 |
0,99%
|
40,24
|
39,93
|
40,92
|
40,68
|
| 12/02/2026 |
1.432.300 |
0,32%
|
40,25
|
40,19
|
40,86
|
40,28
|
| 11/02/2026 |
1.202.400 |
-1,23%
|
40,72
|
39,96
|
40,79
|
40,15
|
| 10/02/2026 |
1.269.000 |
-0,12%
|
40,85
|
40,44
|
41,48
|
40,65
|
| 09/02/2026 |
1.244.300 |
-1,71%
|
41,37
|
40,57
|
41,37
|
40,70
|
| 06/02/2026 |
1.320.600 |
-2,17%
|
41,57
|
40,69
|
41,66
|
41,41
|
| 05/02/2026 |
1.401.800 |
-0,89%
|
43,61
|
41,15
|
43,72
|
42,33
|
| 04/02/2026 |
1.236.200 |
1,23%
|
42,22
|
42,17
|
43,02
|
42,71
|
| 03/02/2026 |
1.352.400 |
-0,57%
|
42,54
|
41,96
|
42,90
|
42,19
|
| 02/02/2026 |
1.261.100 |
1,17%
|
41,86
|
41,86
|
42,49
|
42,43
|
| 30/01/2026 |
1.398.100 |
-0,76%
|
42,23
|
41,87
|
42,40
|
41,94
|
| 29/01/2026 |
1.363.300 |
-0,21%
|
42,47
|
42,00
|
43,06
|
42,26
|
| 28/01/2026 |
1.429.600 |
-1,63%
|
43,05
|
42,26
|
43,16
|
42,35
|
| 27/01/2026 |
1.096.820 |
-0,39%
|
43,40
|
42,91
|
43,44
|
43,05
|
| 26/01/2026 |
119.000 |
0,00%
|
43,23
|
43,22
|
43,59
|
43,22
|
| 23/01/2026 |
117.690 |
-1,68%
|
44,18
|
43,01
|
44,18
|
43,22
|
| 22/01/2026 |
123.120 |
-0,77%
|
44,71
|
43,93
|
44,74
|
43,96
|
| 21/01/2026 |
121.670 |
0,50%
|
44,10
|
43,21
|
44,54
|
44,30
|
| 20/01/2026 |
102.140 |
-0,94%
|
44,36
|
44,08
|
44,68
|
44,08
|
| 19/01/2026 |
117.700 |
-3,87%
|
45,22
|
44,46
|
45,31
|
44,50
|
| 16/01/2026 |
855.120 |
-0,56%
|
46,82
|
46,28
|
46,99
|
46,29
|
| 15/01/2026 |
1.212.800 |
-0,94%
|
46,81
|
46,55
|
47,01
|
46,55
|
| 14/01/2026 |
1.049.400 |
0,62%
|
46,70
|
46,65
|
47,13
|
46,99
|
| 13/01/2026 |
1.413.900 |
-0,47%
|
46,86
|
46,56
|
47,26
|
46,70
|
| 12/01/2026 |
1.502.100 |
1,21%
|
46,50
|
46,50
|
47,06
|
46,92
|
| 09/01/2026 |
1.556.400 |
-0,11%
|
46,44
|
46,32
|
47,13
|
46,36
|
| 08/01/2026 |
1.691.200 |
0,43%
|
46,21
|
45,91
|
46,70
|
46,41
|
| 07/01/2026 |
1.581.400 |
0,35%
|
45,91
|
45,91
|
46,41
|
46,21
|
| 06/01/2026 |
1.598.300 |
3,07%
|
44,88
|
44,87
|
46,06
|
46,05
|
| 05/01/2026 |
1.788.300 |
1,04%
|
44,39
|
44,04
|
45,06
|
44,68
|
| 02/01/2026 |
1.708.920 |
-0,85%
|
45,00
|
44,03
|
45,06
|
44,22
|
| 30/12/2025 |
777.660 |
0,18%
|
44,65
|
44,52
|
44,84
|
44,60
|
| 29/12/2025 |
1.718.600 |
0,34%
|
44,56
|
44,50
|
44,89
|
44,52
|
| 23/12/2025 |
1.680.500 |
-0,47%
|
44,62
|
44,28
|
44,77
|
44,37
|
| 22/12/2025 |
1.690.700 |
0,43%
|
44,41
|
44,35
|
44,84
|
44,58
|
| 19/12/2025 |
1.596.100 |
-0,22%
|
44,58
|
44,23
|
44,71
|
44,39
|
| 18/12/2025 |
1.725.100 |
0,38%
|
44,39
|
44,08
|
44,81
|
44,49
|
| 17/12/2025 |
1.608.710 |
0,64%
|
44,82
|
43,90
|
44,82
|
44,32
|
| 16/12/2025 |
1.608.500 |
-0,27%
|
44,08
|
44,03
|
44,81
|
44,04
|
| 15/12/2025 |
1.584.600 |
0,48%
|
43,99
|
43,71
|
44,76
|
44,16
|
| 12/12/2025 |
1.655.400 |
1,34%
|
43,71
|
43,50
|
44,08
|
43,95
|
| 11/12/2025 |
1.518.500 |
1,02%
|
42,76
|
42,73
|
43,70
|
43,37
|
| 10/12/2025 |
1.578.410 |
-1,56%
|
43,27
|
42,84
|
43,75
|
42,93
|
| 09/12/2025 |
1.460.830 |
1,07%
|
43,22
|
43,05
|
43,72
|
43,61
|
| 08/12/2025 |
3.043.000 |
-0,39%
|
43,33
|
43,13
|
43,66
|
43,15
|
| 05/12/2025 |
2.896.800 |
1,93%
|
42,77
|
42,70
|
43,44
|
43,32
|
| 04/12/2025 |
2.849.310 |
0,35%
|
41,79
|
41,74
|
42,70
|
42,50
|
| 03/12/2025 |
2.813.300 |
-0,56%
|
42,61
|
42,21
|
42,91
|
42,35
|
| 02/12/2025 |
3.967.600 |
0,09%
|
42,71
|
42,20
|
42,74
|
42,59
|
| 01/12/2025 |
4.194.900 |
-0,58%
|
42,81
|
42,47
|
42,99
|
42,55
|
| 28/11/2025 |
3.859.200 |
-0,05%
|
42,86
|
42,68
|
42,97
|
42,80
|
| 27/11/2025 |
3.681.000 |
1,35%
|
42,19
|
42,14
|
43,06
|
42,82
|
| 26/11/2025 |
3.754.590 |
-0,71%
|
42,88
|
42,11
|
42,89
|
42,25
|
| 25/11/2025 |
4.161.800 |
1,21%
|
42,09
|
42,04
|
42,79
|
42,55
|
| 24/11/2025 |
4.215.700 |
1,30%
|
42,12
|
41,70
|
42,36
|
42,04
|
| 21/11/2025 |
3.685.500 |
2,02%
|
40,84
|
40,84
|
41,91
|
41,50
|
| 20/11/2025 |
3.852.590 |
-1,90%
|
41,71
|
40,68
|
41,89
|
40,68
|
| 19/11/2025 |
3.843.200 |
0,24%
|
41,57
|
41,23
|
41,72
|
41,47
|
| 18/11/2025 |
3.512.140 |
0,00%
|
40,98
|
40,98
|
41,77
|
41,37
|
| 17/11/2025 |
3.518.930 |
-5,07%
|
44,20
|
41,37
|
44,38
|
41,37
|
| 14/11/2025 |
3.796.720 |
0,86%
|
43,36
|
43,02
|
43,89
|
43,58
|
| 13/11/2025 |
3.294.830 |
-4,40%
|
44,99
|
43,15
|
45,03
|
43,21
|
| 12/11/2025 |
3.127.480 |
1,60%
|
44,84
|
44,57
|
45,20
|
45,20
|
| 11/11/2025 |
3.751.800 |
2,23%
|
43,59
|
43,32
|
44,52
|
44,49
|
| 10/11/2025 |
3.943.600 |
-1,56%
|
44,00
|
42,73
|
44,61
|
43,52
|
